Indicators

Crown Cork & Seal Company (NY: CCK )

80.35 -2.32 (-2.81%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.84	32.84	32.52	32.54	385,312	-0.30(-0.91%)
Dec 29, 2011	32.19	32.92	32.17	32.84	717,464	+0.79(+2.48%)
Dec 28, 2011	33.23	33.27	32.02	32.04	920,371	-1.04(-3.13%)
Dec 27, 2011	33.36	33.37	32.94	33.08	697,410	-0.34(-1.01%)
Dec 23, 2011	33.10	33.65	32.78	33.42	863,403	+0.83(+2.56%)
Dec 21, 2011	32.45	32.63	32.20	32.59	1,059,783	+0.12(+0.36%)
Dec 20, 2011	31.91	32.74	31.91	32.47	1,433,861	+0.99(+3.14%)
Dec 19, 2011	32.29	32.40	31.39	31.48	942,328	-0.79(-2.46%)
Dec 16, 2011	32.43	32.79	32.09	32.28	1,731,446	+0.12(+0.36%)
Dec 15, 2011	31.44	32.35	31.42	32.16	2,674,155	+0.93(+2.98%)
Dec 14, 2011	30.85	31.64	30.79	31.23	1,881,677	+0.36(+1.16%)
Dec 13, 2011	31.31	31.65	30.73	30.87	1,132,749	-0.37(-1.18%)
Dec 12, 2011	31.27	31.39	31.01	31.24	1,135,075	-0.31(-0.98%)
Dec 09, 2011	31.70	31.80	31.39	31.55	914,173	-0.09(-0.28%)
Dec 08, 2011	31.70	31.83	31.43	31.64	1,347,034	-0.23(-0.73%)
Dec 07, 2011	32.01	32.01	31.65	31.87	1,020,176	-0.24(-0.75%)
Dec 06, 2011	32.51	32.86	32.03	32.11	1,617,702	+0.24(+0.76%)
Dec 05, 2011	31.74	32.09	31.67	31.87	1,336,761	+0.44(+1.39%)
Dec 02, 2011	31.46	31.73	31.27	31.43	929,675	+0.27(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.